Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

56.82 -1.46 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.26 11.82 11.04 11.43 35,200 +0.15(+1.35%)
Aug 28, 2020 11.25 11.39 11.07 11.28 16,304 +0.14(+1.28%)
Aug 27, 2020 11.36 11.66 10.98 11.13 24,930 -0.07(-0.59%)
Aug 26, 2020 11.30 11.99 11.04 11.20 52,178 -0.02(-0.17%)
Aug 25, 2020 11.56 11.56 11.19 11.22 31,400 -0.15(-1.34%)
Aug 24, 2020 11.46 11.77 11.28 11.37 15,660 +0.05(+0.42%)
Aug 21, 2020 11.63 11.64 11.27 11.32 30,188 -0.47(-3.95%)
Aug 20, 2020 11.55 12.10 11.55 11.79 11,292 +0.04(+0.32%)
Aug 19, 2020 11.74 12.21 11.53 11.75 39,650 +0.17(+1.48%)
Aug 18, 2020 12.65 12.65 11.58 11.58 21,333 -0.95(-7.59%)
Aug 17, 2020 12.37 12.65 12.32 12.53 20,651 +0.22(+1.78%)
Aug 14, 2020 12.82 13.25 11.88 12.31 35,868 -0.69(-5.34%)
Aug 13, 2020 12.97 13.01 12.77 13.01 11,596 -0.09(-0.65%)
Aug 12, 2020 12.83 13.24 12.74 13.09 21,983 +0.40(+3.15%)
Aug 11, 2020 12.69 12.83 12.37 12.69 38,996 +0.03(+0.23%)
Aug 10, 2020 12.40 12.82 12.39 12.66 46,322 +0.31(+2.54%)
Aug 07, 2020 11.84 12.52 11.74 12.35 31,030 +0.45(+3.75%)
Aug 06, 2020 12.43 12.60 11.80 11.90 36,149 -0.52(-4.21%)
Aug 05, 2020 12.09 12.44 11.88 12.43 39,484 +0.25(+2.03%)
Aug 04, 2020 12.06 12.28 11.85 12.18 40,385 +0.21(+1.75%)
Aug 03, 2020 12.36 12.36 11.16 11.97 43,726 +0.37(+3.20%)
Jul 31, 2020 12.73 13.11 11.47 11.60 127,907 -0.10(-0.81%)
Jul 30, 2020 10.13 11.69 10.13 11.69 48,140 +1.25(+11.92%)
Jul 29, 2020 10.00 10.46 9.868 10.45 24,911 +0.62(+6.29%)
Jul 28, 2020 9.802 10.11 9.640 9.830 23,667 -0.11(-1.15%)
Jul 27, 2020 10.01 10.40 9.783 9.944 25,233 -0.12(-1.23%)
Jul 24, 2020 10.52 10.62 10.07 10.07 15,252 -0.54(-5.11%)
Jul 23, 2020 10.85 10.97 10.57 10.61 18,122 -0.29(-2.62%)
Jul 22, 2020 11.27 11.29 10.80 10.89 19,920 -0.35(-3.13%)
Jul 21, 2020 10.50 11.25 9.854 11.25 34,909 +1.06(+10.35%)
Jul 20, 2020 10.08 10.21 9.754 10.19 12,893 +0.05(+0.47%)
Jul 17, 2020 9.783 10.32 9.783 10.14 30,293 +0.33(+3.39%)
Jul 16, 2020 9.906 9.944 9.592 9.811 20,553 -0.22(-2.18%)
Jul 15, 2020 9.469 10.18 9.469 10.03 37,157 +0.95(+10.47%)
Jul 14, 2020 9.174 9.336 9.012 9.079 19,088 -0.20(-2.15%)
Jul 13, 2020 9.590 9.590 9.241 9.279 22,693 -0.25(-2.58%)
Jul 10, 2020 9.213 9.543 9.065 9.524 22,883 +0.52(+5.77%)
Jul 09, 2020 9.260 9.260 8.627 9.005 26,342 -0.32(-3.44%)
Jul 08, 2020 9.298 9.486 9.062 9.326 27,872 -0.08(-0.80%)
Jul 07, 2020 9.005 9.779 9.005 9.401 35,753 +0.21(+2.26%)
Jul 06, 2020 9.656 9.713 9.128 9.194 50,773 -0.14(-1.52%)
Jul 02, 2020 9.921 10.02 9.156 9.335 22,141 -0.25(-2.66%)
Jul 01, 2020 10.27 10.27 9.524 9.590 30,231 -0.54(-5.31%)
Jun 30, 2020 9.628 10.13 9.444 10.13 34,513 +0.38(+3.87%)
Jun 29, 2020 9.165 9.854 9.024 9.751 46,747 +0.59(+6.49%)
Jun 26, 2020 8.731 9.269 8.448 9.156 100,009 +0.38(+4.30%)
Jun 25, 2020 8.212 8.788 8.212 8.778 33,546 +0.54(+6.53%)
Jun 24, 2020 8.580 8.665 8.160 8.240 38,692 -0.67(-7.52%)
Jun 23, 2020 9.477 9.477 8.797 8.911 27,736 -0.34(-3.67%)
Jun 22, 2020 8.958 9.288 8.892 9.250 21,911 +0.06(+0.62%)
Jun 19, 2020 9.628 9.675 9.165 9.194 78,185 -0.25(-2.70%)
Jun 18, 2020 9.703 9.703 9.033 9.449 21,720 -0.36(-3.66%)
Jun 17, 2020 9.873 10.20 9.609 9.807 41,480 +0.08(+0.78%)
Jun 16, 2020 9.864 10.30 9.637 9.732 95,293 +0.29(+3.10%)
Jun 15, 2020 8.911 9.525 8.542 9.439 69,006 +0.43(+4.82%)
Jun 12, 2020 9.014 9.175 8.774 9.005 60,598 +0.59(+7.07%)
Jun 11, 2020 9.930 10.38 8.306 8.410 105,424 -2.35(-21.84%)
Jun 10, 2020 12.52 12.52 10.61 10.76 34,695 -1.76(-14.03%)
Jun 09, 2020 11.97 13.17 11.89 12.52 39,727 +0.28(+2.32%)
Jun 08, 2020 13.21 13.33 11.63 12.23 76,750 -0.51(-4.00%)
Jun 05, 2020 10.06 13.21 9.675 12.74 141,326 +3.15(+32.87%)
Jun 04, 2020 9.109 9.628 9.090 9.590 44,566 +0.35(+3.78%)
Jun 03, 2020 8.816 9.307 8.306 9.241 30,540 +0.45(+5.16%)
Jun 02, 2020 8.892 9.090 8.108 8.788 34,582 -0.07(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.